Longyan Kaolin Clay Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.120 | 15.300 | 15.120 | 15.220 | 15.220 | 949,160 |
| 2024-07-26 | 15.000 | 15.480 | 14.920 | 15.200 | 15.200 | 1,140,340 |
| 2024-07-25 | 15.010 | 15.180 | 14.880 | 14.920 | 14.920 | 987,160 |
| 2024-07-24 | 15.570 | 15.700 | 14.950 | 15.000 | 15.000 | 1,880,835 |
| 2024-07-23 | 16.410 | 16.490 | 15.480 | 15.560 | 15.560 | 1,980,835 |
| 2024-07-22 | 16.540 | 16.680 | 16.320 | 16.350 | 16.350 | 1,116,440 |
| 2024-07-19 | 16.450 | 16.750 | 16.310 | 16.620 | 16.620 | 956,162 |
| 2024-07-18 | 16.320 | 16.590 | 16.200 | 16.450 | 16.450 | 1,186,880 |
| 2024-07-17 | 16.750 | 16.760 | 16.460 | 16.460 | 16.460 | 978,880 |
| 2024-07-16 | 16.770 | 16.880 | 16.500 | 16.750 | 16.750 | 1,121,440 |
| 2024-07-15 | 17.070 | 17.260 | 16.760 | 16.770 | 16.770 | 1,279,620 |
| 2024-07-12 | 17.340 | 17.350 | 16.950 | 17.200 | 17.200 | 1,594,180 |
| 2024-07-11 | 17.050 | 17.330 | 16.820 | 17.290 | 17.290 | 2,527,501 |
| 2024-07-10 | 16.990 | 17.030 | 16.710 | 16.800 | 16.800 | 1,015,740 |
| 2024-07-09 | 16.580 | 17.060 | 16.330 | 17.020 | 17.020 | 1,707,940 |
| 2024-07-08 | 17.330 | 17.370 | 16.610 | 16.750 | 16.750 | 1,875,960 |
| 2024-07-05 | 16.630 | 16.630 | 16.630 | 16.630 | 16.630 | 0 |
| 2024-07-04 | 16.880 | 17.040 | 16.500 | 16.630 | 16.630 | 1,512,640 |
| 2024-07-03 | 17.210 | 17.350 | 16.890 | 16.910 | 16.910 | 1,445,940 |
| 2024-07-02 | 17.420 | 17.420 | 17.110 | 17.210 | 17.210 | 1,258,960 |
| 2024-07-01 | 17.360 | 17.580 | 17.100 | 17.430 | 17.430 | 1,997,440 |
| 2024-06-28 | 16.910 | 17.280 | 16.820 | 17.260 | 17.260 | 1,940,560 |
| 2024-06-27 | 17.090 | 17.090 | 16.830 | 16.880 | 16.880 | 1,260,120 |
| 2024-06-26 | 16.500 | 17.050 | 16.350 | 17.040 | 17.040 | 2,055,999 |
| 2024-06-25 | 16.310 | 16.530 | 16.110 | 16.510 | 16.510 | 1,821,159 |
| 2024-06-24 | 16.970 | 17.090 | 16.230 | 16.310 | 16.310 | 2,614,539 |
| 2024-06-21 | 16.900 | 17.280 | 16.700 | 17.120 | 17.120 | 1,580,859 |
| 2024-06-20 | 17.480 | 17.670 | 16.820 | 17.000 | 17.000 | 2,615,180 |
| 2024-06-19 | 17.690 | 17.820 | 17.360 | 17.390 | 17.390 | 2,383,740 |
| 2024-06-18 | 17.950 | 18.400 | 17.550 | 17.680 | 17.680 | 4,386,560 |
| 2024-06-17 | 17.170 | 18.320 | 17.170 | 17.980 | 17.980 | 5,425,562 |
| 2024-06-14 | 17.280 | 17.500 | 17.000 | 17.250 | 17.250 | 2,088,380 |
| 2024-06-13 | 17.471 | 17.664 | 17.386 | 17.579 | 17.579 | 2,495,500 |
| 2024-06-12 | 17.207 | 17.493 | 17.143 | 17.414 | 17.414 | 2,154,322 |
| 2024-06-11 | 16.857 | 17.229 | 16.643 | 17.207 | 17.207 | 2,420,880 |
| 2024-06-07 | 16.407 | 17.093 | 16.329 | 17.057 | 17.057 | 3,353,420 |
| 2024-06-06 | 16.707 | 16.857 | 15.907 | 16.357 | 16.357 | 4,876,900 |
| 2024-06-05 | 17.843 | 17.857 | 16.371 | 16.529 | 16.529 | 5,662,300 |
| 2024-06-04 | 17.643 | 17.914 | 17.414 | 17.857 | 17.857 | 2,994,373 |
| 2024-06-03 | 17.679 | 18.071 | 17.536 | 17.650 | 17.650 | 4,182,080 |
| 2024-05-31 | 17.279 | 17.693 | 17.279 | 17.679 | 17.679 | 1,933,678 |
| 2024-05-30 | 17.750 | 17.857 | 17.364 | 17.421 | 17.421 | 2,434,318 |
| 2024-05-29 | 17.436 | 17.807 | 17.400 | 17.757 | 17.757 | 2,482,340 |
| 2024-05-28 | 17.136 | 17.650 | 17.043 | 17.479 | 17.479 | 3,304,980 |
| 2024-05-27 | 16.993 | 17.271 | 16.607 | 17.229 | 17.229 | 2,816,800 |
| 2024-05-24 | 17.114 | 17.214 | 16.864 | 16.879 | 16.879 | 2,832,480 |
| 2024-05-23 | 17.829 | 17.829 | 17.179 | 17.221 | 17.221 | 4,093,765 |
| 2024-05-22 | 17.821 | 18.057 | 17.750 | 17.829 | 17.829 | 3,887,660 |
| 2024-05-21 | 17.864 | 18.329 | 17.743 | 17.779 | 17.779 | 6,623,678 |
| 2024-05-20 | 17.171 | 17.971 | 17.171 | 17.943 | 17.943 | 6,694,938 |
| 2024-05-17 | 16.900 | 17.279 | 16.900 | 17.114 | 17.114 | 2,400,160 |
| 2024-05-16 | 16.814 | 17.193 | 16.814 | 16.900 | 16.900 | 2,408,420 |
| 2024-05-15 | 16.607 | 17.421 | 16.471 | 16.879 | 16.879 | 4,116,840 |
| 2024-05-14 | 16.571 | 16.850 | 16.536 | 16.664 | 16.664 | 2,404,360 |
| 2024-05-13 | 17.257 | 17.279 | 16.529 | 16.636 | 16.636 | 4,323,900 |
| 2024-05-10 | 17.564 | 17.993 | 17.257 | 17.314 | 17.314 | 6,941,760 |
| 2024-05-09 | 17.214 | 17.557 | 17.150 | 17.550 | 17.550 | 4,582,200 |
| 2024-05-08 | 17.443 | 17.450 | 17.014 | 17.250 | 17.250 | 3,955,980 |
| 2024-05-07 | 16.900 | 17.500 | 16.807 | 17.443 | 17.443 | 6,696,760 |
| 2024-05-06 | 16.614 | 16.979 | 16.514 | 16.914 | 16.914 | 4,132,520 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.3300 CNY |
| 2022-07-07 | 0.3300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.